Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.70	27.00	25.74	26.10	0	-1.43(-5.19%)
Feb 26, 2009	27.71	28.50	27.23	27.53	4,943,321	-0.01(-0.05%)
Feb 25, 2009	27.40	28.41	26.78	27.54	4,219,651	-0.20(-0.72%)
Feb 24, 2009	26.55	27.77	26.34	27.75	5,639,754	+1.75(+6.74%)
Feb 23, 2009	28.34	28.53	25.91	25.99	4,980,674	-2.16(-7.67%)
Feb 20, 2009	28.60	28.88	27.35	28.15	5,819,288	-0.98(-3.36%)
Feb 19, 2009	29.25	29.45	28.67	29.13	6,690,404	+0.39(+1.37%)
Feb 18, 2009	29.38	29.90	28.07	28.74	4,283,529	-0.33(-1.13%)
Feb 17, 2009	29.31	29.83	28.85	29.07	4,758,521	-1.19(-3.94%)
Feb 13, 2009	31.61	31.86	30.25	30.26	4,037,274	-1.74(-5.45%)
Feb 12, 2009	30.40	32.08	30.40	32.01	3,234,135	+0.69(+2.19%)
Feb 11, 2009	30.56	31.34	30.23	31.32	3,000,467	+1.24(+4.14%)
Feb 10, 2009	31.77	31.98	29.74	30.08	3,666,160	-2.29(-7.09%)
Feb 09, 2009	31.64	32.51	31.50	32.37	2,668,407	+0.58(+1.82%)
Feb 06, 2009	32.09	32.44	31.10	31.79	5,364,932	+0.05(+0.16%)
Feb 05, 2009	31.48	31.89	30.76	31.74	3,890,945	+0.54(+1.74%)
Feb 04, 2009	30.89	32.27	30.68	31.20	7,031,235	+0.62(+2.03%)
Feb 03, 2009	30.94	31.65	30.29	30.58	4,532,898	-0.27(-0.88%)
Feb 02, 2009	30.60	31.42	30.38	30.85	3,337,645	-0.36(-1.17%)
Jan 30, 2009	32.23	32.28	30.70	31.21	0	-1.04(-3.24%)
Jan 29, 2009	33.90	33.90	32.14	32.26	3,405,945	-2.65(-7.58%)
Jan 28, 2009	33.77	35.10	33.30	34.90	5,044,570	+2.46(+7.58%)
Jan 27, 2009	32.42	32.52	31.03	32.44	3,303,643	+0.34(+1.07%)
Jan 26, 2009	31.01	32.47	31.01	32.10	3,457,493	+0.55(+1.74%)
Jan 23, 2009	31.81	32.27	30.93	31.55	5,327,477	-0.59(-1.82%)
Jan 22, 2009	32.99	33.60	31.91	32.13	5,735,625	-2.00(-5.86%)
Jan 21, 2009	33.61	34.41	32.89	34.14	5,147,503	+1.06(+3.20%)
Jan 20, 2009	34.88	35.84	32.91	33.08	4,652,091	-2.50(-7.03%)
Jan 16, 2009	35.89	36.28	34.57	35.58	4,581,239	+0.77(+2.22%)
Jan 15, 2009	33.94	35.14	33.07	34.81	4,667,631	+0.73(+2.14%)
Jan 14, 2009	34.59	34.84	34.02	34.08	4,123,849	-1.05(-2.99%)
Jan 13, 2009	33.35	35.29	33.04	35.13	3,446,450	+1.39(+4.11%)
Jan 12, 2009	35.39	35.73	33.46	33.74	3,369,587	-1.82(-5.13%)
Jan 09, 2009	34.52	36.44	34.52	35.57	3,271,229	+0.18(+0.51%)
Jan 08, 2009	35.33	35.79	35.03	35.39	2,461,533	+0.18(+0.51%)
Jan 07, 2009	36.24	36.59	35.14	35.21	2,655,088	-1.50(-4.09%)
Jan 06, 2009	36.55	37.83	36.39	36.71	4,222,558	-0.74(-1.99%)
Jan 05, 2009	37.62	37.97	37.00	37.45	2,112,595	-0.26(-0.70%)
Jan 02, 2009	37.84	37.84	36.86	37.72	0	+0.08(+0.21%)
Jan 01, 2009	37.26	37.80	36.75	37.64	0	+0.00(+0.00%)
Dec 31, 2008	37.26	37.80	36.75	37.64	1,249,084	+0.45(+1.20%)
Dec 30, 2008	37.50	37.52	36.63	37.19	2,624,950	+0.01(+0.04%)
Dec 29, 2008	36.78	37.35	36.66	37.18	1,772,426	+0.25(+0.67%)
Dec 26, 2008	36.81	37.13	36.48	36.93	879,474	+0.26(+0.72%)
Dec 24, 2008	37.03	37.06	36.09	36.66	580,446	-0.08(-0.21%)
Dec 23, 2008	37.38	37.99	36.63	36.74	2,235,864	-0.27(-0.73%)
Dec 22, 2008	37.52	37.52	36.52	37.01	2,959,958	-0.01(-0.04%)
Dec 19, 2008	37.15	37.69	36.33	37.03	2,900,462	+0.21(+0.58%)
Dec 18, 2008	37.70	37.88	36.40	36.81	4,136,353	+0.54(+1.49%)
Dec 17, 2008	36.34	36.90	35.56	36.27	3,187,009	-0.33(-0.89%)
Dec 16, 2008	34.36	36.62	34.10	36.60	3,475,402	+2.35(+6.85%)
Dec 15, 2008	33.46	34.55	32.65	34.25	3,134,886	+0.75(+2.23%)
Dec 12, 2008	32.41	34.21	32.36	33.51	3,421,416	-0.16(-0.49%)
Dec 11, 2008	33.51	35.03	33.50	33.67	3,717,267	-0.44(-1.29%)
Dec 10, 2008	33.97	35.49	33.23	34.11	3,893,862	+0.14(+0.42%)
Dec 09, 2008	35.10	35.42	33.64	33.97	4,155,889	-1.02(-2.93%)
Dec 08, 2008	37.02	37.34	34.25	34.99	5,656,226	-1.87(-5.07%)
Dec 05, 2008	33.17	37.10	32.64	36.86	5,512,048	+3.19(+9.46%)
Dec 04, 2008	32.72	34.83	32.39	33.68	5,749,528	+0.29(+0.87%)
Dec 03, 2008	32.29	33.60	30.29	33.39	5,963,599	+1.07(+3.30%)
Dec 02, 2008	32.00	33.29	31.40	32.32	5,094,828	+0.85(+2.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.